Silence Therapeutics plc (SLNCF)
OTCMKTS
· Delayed Price · Currency is USD
0.9500
+0.4514 (90.53%)
Apr 17, 2025, 11:51 AM EDT
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 90.53% | 5,278 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.28% | 536 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -34.21% | 390 |
| Apr 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 10, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 2,000 |
| Apr 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 700 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 2, 2025 | 1.15 | 1.15 | 0.85 | 0.85 | 0.85 | 0.59% | 1,429 |
| Apr 1, 2025 | 1.14 | 1.27 | 0.85 | 0.85 | 0.85 | -25.22% | 273,375 |
| Mar 31, 2025 | 1.27 | 1.27 | 1.13 | 1.13 | 1.13 | -23.13% | 2,300 |
| Mar 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,095 |
| Mar 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 50 |
| Mar 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2 |
| Feb 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 1,000 |
| Feb 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |